Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	15.55	15.94	15.48	15.92	1,176,887	+0.38(+2.46%)
Aug 30, 2021	15.86	15.94	15.44	15.54	747,197	-0.30(-1.87%)
Aug 27, 2021	15.07	15.92	14.94	15.84	1,474,237	+0.71(+4.67%)
Aug 26, 2021	15.01	15.32	14.92	15.13	773,951	-0.05(-0.31%)
Aug 25, 2021	15.31	15.31	14.97	15.18	808,553	-0.28(-1.79%)
Aug 24, 2021	15.62	15.62	15.27	15.46	682,539	+0.08(+0.50%)
Aug 23, 2021	15.06	15.53	14.92	15.38	942,234	+0.72(+4.88%)
Aug 20, 2021	14.56	14.82	14.47	14.66	775,548	+0.05(+0.33%)
Aug 19, 2021	15.07	15.07	14.57	14.62	1,240,830	-0.39(-2.61%)
Aug 18, 2021	15.36	15.41	14.85	15.01	1,117,309	-0.33(-2.18%)
Aug 17, 2021	15.42	15.60	15.22	15.34	1,048,280	-0.17(-1.11%)
Aug 16, 2021	15.57	15.77	15.40	15.51	744,896	-0.05(-0.31%)
Aug 13, 2021	15.19	15.60	15.11	15.56	1,251,728	+0.57(+3.82%)
Aug 12, 2021	15.26	15.26	14.89	14.99	1,091,393	-0.36(-2.35%)
Aug 11, 2021	15.04	15.49	14.98	15.35	1,335,783	+0.54(+3.66%)
Aug 10, 2021	15.03	15.16	14.78	14.81	1,460,953	-0.24(-1.58%)
Aug 09, 2021	15.42	15.74	14.99	15.05	1,631,797	-0.69(-4.41%)
Aug 06, 2021	15.54	15.88	15.31	15.74	1,891,698	-0.40(-2.48%)
Aug 05, 2021	16.11	16.44	15.85	16.14	1,689,771	-0.09(-0.53%)
Aug 04, 2021	15.93	16.77	15.93	16.22	2,653,449	+0.60(+3.83%)
Aug 03, 2021	15.37	15.65	15.29	15.63	1,265,035	+0.23(+1.48%)
Aug 02, 2021	15.42	15.58	15.34	15.40	945,556	-0.07(-0.43%)
Jul 30, 2021	15.25	15.62	15.25	15.46	769,879	+0.05(+0.31%)
Jul 29, 2021	15.49	15.67	15.35	15.42	1,186,097	+0.26(+1.69%)
Jul 28, 2021	14.75	15.17	14.75	15.16	724,319	+0.28(+1.89%)
Jul 27, 2021	14.91	14.93	14.67	14.88	652,288	-0.03(-0.19%)
Jul 26, 2021	14.66	15.08	14.62	14.91	1,053,485	+0.36(+2.45%)
Jul 23, 2021	14.78	14.79	14.46	14.55	1,116,187	-0.25(-1.67%)
Jul 22, 2021	14.98	15.01	14.58	14.80	955,434	-0.22(-1.46%)
Jul 21, 2021	14.63	15.10	14.60	15.02	1,076,765	+0.26(+1.74%)
Jul 20, 2021	14.95	15.18	14.70	14.76	1,700,566	-0.04(-0.26%)
Jul 19, 2021	14.91	15.31	14.61	14.80	1,846,454	-0.58(-3.77%)
Jul 16, 2021	15.64	15.69	15.23	15.38	2,228,969	-0.41(-2.59%)
Jul 15, 2021	15.51	15.81	15.43	15.79	1,743,895	+0.27(+1.72%)
Jul 14, 2021	15.84	15.95	15.35	15.52	1,592,393	+0.04(+0.25%)
Jul 13, 2021	15.12	15.82	15.12	15.48	1,695,263	+0.37(+2.45%)
Jul 12, 2021	15.19	15.39	15.05	15.11	1,597,108	-0.26(-1.67%)
Jul 09, 2021	15.03	15.52	15.03	15.37	1,327,813	+0.35(+2.34%)
Jul 08, 2021	15.41	15.45	14.81	15.02	1,781,882	-0.37(-2.41%)
Jul 07, 2021	15.37	15.52	15.11	15.39	1,402,695	+0.16(+1.06%)
Jul 06, 2021	15.57	15.69	15.10	15.23	2,296,411	+0.04(+0.25%)
Jul 02, 2021	15.07	15.24	14.88	15.19	1,570,548	+0.42(+2.83%)
Jul 01, 2021	15.05	15.07	14.63	14.77	1,309,264	-0.06(-0.38%)
Jun 30, 2021	14.60	14.93	14.53	14.83	1,388,592	+0.26(+1.76%)
Jun 29, 2021	14.50	14.75	14.35	14.57	2,159,633	-0.17(-1.16%)
Jun 28, 2021	14.90	15.06	14.62	14.74	1,231,634	-0.13(-0.90%)
Jun 25, 2021	15.29	15.33	14.82	14.87	1,383,610	-0.16(-1.08%)
Jun 24, 2021	15.20	15.24	14.98	15.04	926,618	+0.04(+0.25%)
Jun 23, 2021	15.30	15.54	15.00	15.00	1,240,772	-0.11(-0.76%)
Jun 22, 2021	15.11	15.22	14.95	15.11	1,684,558	-0.01(-0.06%)
Jun 21, 2021	15.22	15.27	14.83	15.12	2,127,074	+0.15(+1.02%)
Jun 18, 2021	15.53	15.58	14.97	14.97	2,417,227	-0.42(-2.72%)
Jun 17, 2021	15.85	16.16	15.37	15.39	2,967,078	-1.17(-7.06%)
Jun 16, 2021	16.60	16.91	16.46	16.56	1,258,465	-0.08(-0.46%)
Jun 15, 2021	16.94	17.05	16.56	16.63	1,146,777	-0.31(-1.85%)
Jun 14, 2021	16.57	17.16	16.52	16.95	1,083,473	+0.06(+0.34%)
Jun 11, 2021	17.23	17.25	16.80	16.89	1,412,126	-0.40(-2.31%)
Jun 10, 2021	16.68	17.31	16.60	17.29	1,296,381	+0.66(+3.94%)
Jun 09, 2021	16.64	16.99	16.61	16.63	1,239,010	+0.04(+0.23%)
Jun 08, 2021	16.85	16.97	16.58	16.60	1,410,118	-0.36(-2.13%)
Jun 07, 2021	17.02	17.09	16.76	16.96	1,100,869	-0.10(-0.56%)
Jun 04, 2021	17.06	17.27	16.91	17.05	1,635,985	+0.29(+1.70%)
Jun 03, 2021	17.26	17.28	16.69	16.77	1,979,814	-0.75(-4.29%)
Jun 02, 2021	17.79	17.82	17.47	17.52	1,961,707	-0.26(-1.44%)